Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.14 | 31.18 | 30.69 | 30.89 | 12,254 | -0.22(-0.71%) |
Jul 30, 2019 | 31.14 | 31.16 | 31.03 | 31.11 | 34,232 | -0.15(-0.47%) |
Jul 29, 2019 | 31.29 | 31.29 | 31.16 | 31.25 | 17,230 | -0.02(-0.05%) |
Jul 26, 2019 | 31.12 | 31.28 | 31.12 | 31.27 | 17,457 | +0.24(+0.76%) |
Jul 25, 2019 | 31.14 | 31.14 | 30.96 | 31.03 | 11,571 | -0.19(-0.62%) |
Jul 24, 2019 | 30.90 | 31.23 | 30.90 | 31.23 | 31,533 | +0.23(+0.74%) |
Jul 23, 2019 | 30.92 | 31.01 | 30.83 | 31.00 | 45,594 | +0.22(+0.71%) |
Jul 22, 2019 | 30.75 | 30.79 | 30.65 | 30.78 | 30,740 | +0.13(+0.42%) |
Jul 19, 2019 | 30.91 | 30.91 | 30.65 | 30.65 | 5,782 | -0.15(-0.48%) |
Jul 18, 2019 | 30.61 | 30.79 | 30.49 | 30.79 | 44,755 | +0.16(+0.54%) |
Jul 17, 2019 | 30.84 | 30.84 | 30.62 | 30.63 | 69,412 | -0.23(-0.74%) |
Jul 16, 2019 | 30.91 | 30.93 | 30.81 | 30.86 | 17,195 | -0.06(-0.18%) |
Jul 15, 2019 | 30.98 | 30.98 | 30.89 | 30.91 | 34,141 | -0.02(-0.07%) |
Jul 12, 2019 | 30.76 | 30.95 | 30.76 | 30.94 | 9,383 | +0.21(+0.67%) |
Jul 11, 2019 | 30.68 | 30.73 | 30.64 | 30.73 | 17,510 | +0.11(+0.36%) |
Jul 10, 2019 | 30.66 | 30.77 | 30.58 | 30.62 | 186,536 | +0.13(+0.42%) |
Jul 09, 2019 | 30.32 | 30.51 | 30.32 | 30.49 | 20,967 | +0.01(+0.03%) |
Jul 08, 2019 | 30.49 | 30.53 | 30.43 | 30.48 | 10,433 | -0.13(-0.42%) |
Jul 05, 2019 | 30.52 | 30.68 | 30.41 | 30.61 | 16,475 | +0.00(+0.00%) |
Jul 03, 2019 | 30.53 | 30.65 | 30.51 | 30.61 | 4,582 | +0.20(+0.66%) |
Jul 02, 2019 | 30.32 | 30.44 | 30.27 | 30.41 | 71,192 | +0.03(+0.09%) |
Jul 01, 2019 | 30.47 | 30.53 | 30.26 | 30.38 | 345,199 | +0.25(+0.82%) |
Jun 28, 2019 | 30.08 | 30.13 | 30.01 | 30.13 | 13,857 | +0.20(+0.66%) |
Jun 27, 2019 | 29.87 | 29.99 | 29.83 | 29.94 | 9,620 | +0.14(+0.46%) |
Jun 26, 2019 | 29.86 | 29.89 | 29.80 | 29.80 | 15,630 | +0.07(+0.23%) |
Jun 25, 2019 | 29.96 | 29.96 | 29.69 | 29.73 | 19,635 | -0.26(-0.88%) |
Jun 24, 2019 | 30.02 | 30.13 | 29.99 | 30.00 | 11,795 | -0.05(-0.16%) |
Jun 21, 2019 | 30.11 | 30.20 | 30.04 | 30.04 | 19,626 | -0.12(-0.39%) |
Jun 20, 2019 | 30.16 | 30.16 | 29.95 | 30.16 | 12,883 | +0.32(+1.07%) |
Jun 19, 2019 | 29.84 | 29.90 | 29.73 | 29.84 | 42,810 | +0.05(+0.18%) |
Jun 18, 2019 | 29.59 | 29.96 | 29.59 | 29.79 | 34,259 | +0.32(+1.09%) |
Jun 17, 2019 | 29.55 | 29.56 | 29.45 | 29.46 | 23,946 | -0.05(-0.17%) |
Jun 14, 2019 | 29.40 | 29.51 | 29.38 | 29.51 | 10,635 | -0.02(-0.06%) |
Jun 13, 2019 | 29.51 | 29.56 | 29.43 | 29.53 | 7,770 | +0.16(+0.55%) |
Jun 12, 2019 | 29.46 | 29.47 | 29.34 | 29.37 | 32,007 | -0.14(-0.47%) |
Jun 11, 2019 | 29.67 | 29.69 | 29.44 | 29.51 | 63,295 | +0.02(+0.08%) |
Jun 10, 2019 | 29.52 | 29.63 | 29.48 | 29.49 | 35,691 | +0.16(+0.56%) |
Jun 07, 2019 | 29.10 | 29.39 | 29.10 | 29.32 | 13,595 | +0.30(+1.04%) |
Jun 06, 2019 | 28.88 | 29.12 | 28.85 | 29.02 | 75,797 | +0.14(+0.50%) |
Jun 05, 2019 | 28.88 | 28.95 | 28.71 | 28.88 | 48,671 | +0.16(+0.57%) |
Jun 04, 2019 | 28.28 | 28.71 | 28.28 | 28.71 | 28,295 | +0.68(+2.44%) |
Jun 03, 2019 | 28.01 | 28.19 | 27.87 | 28.03 | 172,819 | +0.03(+0.10%) |
May 31, 2019 | 28.13 | 28.20 | 28.00 | 28.00 | 150,102 | -0.43(-1.51%) |
May 30, 2019 | 28.50 | 28.59 | 28.34 | 28.43 | 12,516 | -0.02(-0.06%) |
May 29, 2019 | 28.44 | 28.51 | 28.25 | 28.44 | 44,744 | -0.12(-0.42%) |
May 28, 2019 | 28.88 | 28.99 | 28.57 | 28.57 | 13,545 | -0.35(-1.20%) |
May 24, 2019 | 28.94 | 28.98 | 28.81 | 28.91 | 25,546 | +0.10(+0.33%) |
May 23, 2019 | 28.92 | 28.92 | 28.65 | 28.82 | 17,448 | -0.36(-1.23%) |
May 22, 2019 | 29.25 | 29.29 | 29.18 | 29.18 | 16,265 | -0.16(-0.53%) |
May 21, 2019 | 29.27 | 29.39 | 29.27 | 29.33 | 31,081 | +0.26(+0.88%) |
May 20, 2019 | 29.09 | 29.22 | 29.02 | 29.08 | 27,075 | -0.22(-0.75%) |
May 17, 2019 | 29.19 | 29.52 | 29.19 | 29.29 | 9,538 | -0.14(-0.47%) |
May 16, 2019 | 29.46 | 29.60 | 29.41 | 29.43 | 28,329 | +0.22(+0.76%) |
May 15, 2019 | 28.91 | 29.29 | 28.88 | 29.21 | 10,407 | +0.13(+0.44%) |
May 14, 2019 | 28.95 | 29.25 | 28.94 | 29.09 | 18,230 | +0.26(+0.89%) |
May 13, 2019 | 29.03 | 29.09 | 28.72 | 28.83 | 83,767 | -0.80(-2.71%) |
May 10, 2019 | 29.42 | 29.71 | 29.10 | 29.63 | 18,639 | +0.11(+0.36%) |
May 09, 2019 | 29.40 | 29.55 | 29.16 | 29.52 | 13,053 | -0.13(-0.42%) |
May 08, 2019 | 29.64 | 29.79 | 29.64 | 29.65 | 16,830 | -0.02(-0.05%) |
May 07, 2019 | 29.90 | 29.95 | 29.50 | 29.67 | 32,419 | -0.53(-1.75%) |
May 06, 2019 | 29.85 | 30.23 | 29.75 | 30.19 | 25,141 | -0.19(-0.62%) |
May 03, 2019 | 30.24 | 30.38 | 30.22 | 30.38 | 18,858 | +0.31(+1.03%) |
May 02, 2019 | 30.12 | 30.21 | 29.93 | 30.07 | 15,599 | -0.08(-0.25%) |